Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.664 | 7.784 | 7.664 | 7.784 | 3,429 | +0.12(+1.56%) |
May 30, 2007 | 7.664 | 7.664 | 7.664 | 7.664 | 2,087 | -0.05(-0.62%) |
May 29, 2007 | 7.664 | 7.712 | 7.664 | 7.712 | 787 | -0.01(-0.12%) |
May 25, 2007 | 7.722 | 7.722 | 7.722 | 7.722 | 0 | +0.00(+0.00%) |
May 24, 2007 | 7.487 | 7.770 | 7.487 | 7.722 | 4,853 | +0.30(+4.00%) |
May 23, 2007 | 7.367 | 7.425 | 7.329 | 7.425 | 2,296 | -0.21(-2.76%) |
May 22, 2007 | 7.636 | 7.636 | 7.636 | 7.636 | 0 | +0.00(+0.00%) |
May 21, 2007 | 7.473 | 7.636 | 7.334 | 7.636 | 2,279 | +0.16(+2.18%) |
May 18, 2007 | 7.473 | 7.473 | 7.473 | 7.473 | 0 | +0.00(+0.00%) |
May 17, 2007 | 7.664 | 7.741 | 7.473 | 7.473 | 7,070 | -0.12(-1.58%) |
May 16, 2007 | 7.516 | 7.593 | 7.516 | 7.593 | 626 | +0.14(+1.86%) |
May 15, 2007 | 7.425 | 7.497 | 7.344 | 7.454 | 6,001 | +0.11(+1.43%) |
May 14, 2007 | 7.425 | 7.425 | 7.348 | 7.348 | 417 | -0.09(-1.22%) |
May 11, 2007 | 7.329 | 7.439 | 7.329 | 7.439 | 1,252 | +0.11(+1.57%) |
May 10, 2007 | 7.506 | 7.526 | 7.324 | 7.324 | 7,110 | -0.41(-5.33%) |
May 09, 2007 | 7.746 | 7.746 | 7.679 | 7.736 | 1,315 | +0.24(+3.19%) |
May 08, 2007 | 7.760 | 7.760 | 7.497 | 7.497 | 6,955 | -0.17(-2.19%) |
May 07, 2007 | 7.664 | 7.664 | 7.664 | 7.664 | 0 | +0.00(+0.00%) |
May 04, 2007 | 7.664 | 7.664 | 7.664 | 7.664 | 0 | +0.00(+0.00%) |
May 03, 2007 | 7.664 | 7.664 | 7.664 | 7.664 | 0 | +0.00(+0.00%) |
May 02, 2007 | 7.904 | 7.904 | 7.569 | 7.664 | 11,742 | +0.13(+1.72%) |
May 01, 2007 | 7.569 | 7.664 | 7.535 | 7.535 | 4,473 | -0.03(-0.44%) |
Apr 30, 2007 | 7.712 | 7.712 | 7.545 | 7.569 | 8,216 | -0.04(-0.57%) |
Apr 27, 2007 | 7.612 | 7.612 | 7.612 | 7.612 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 7.612 | 7.612 | 7.612 | 7.612 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 7.612 | 7.612 | 7.612 | 7.612 | 246 | +0.03(+0.38%) |
Apr 24, 2007 | 7.583 | 7.583 | 7.583 | 7.583 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 7.593 | 7.645 | 7.545 | 7.583 | 2,999 | +0.09(+1.21%) |
Apr 20, 2007 | 7.454 | 7.545 | 7.286 | 7.492 | 13,097 | +0.00(+0.06%) |
Apr 19, 2007 | 7.593 | 7.617 | 7.482 | 7.487 | 6,158 | -0.10(-1.26%) |
Apr 18, 2007 | 7.545 | 7.583 | 7.545 | 7.583 | 3,340 | +0.09(+1.15%) |
Apr 17, 2007 | 7.569 | 7.650 | 7.425 | 7.497 | 8,398 | -0.17(-2.19%) |
Apr 16, 2007 | 7.664 | 7.664 | 7.664 | 7.664 | 1,367 | -0.00(-0.00%) |
Apr 13, 2007 | 7.664 | 7.665 | 7.664 | 7.665 | 730 | +0.00(+0.00%) |
Apr 12, 2007 | 7.664 | 7.664 | 7.664 | 7.664 | 394 | +0.00(+0.00%) |
Apr 11, 2007 | 7.760 | 7.760 | 7.521 | 7.664 | 4,273 | +0.01(+0.19%) |
Apr 10, 2007 | 7.521 | 7.664 | 7.521 | 7.650 | 3,857 | -0.01(-0.13%) |
Apr 09, 2007 | 7.492 | 7.660 | 7.492 | 7.660 | 626 | +0.09(+1.20%) |
Apr 05, 2007 | 7.569 | 7.569 | 7.569 | 7.569 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 7.569 | 7.569 | 7.569 | 7.569 | 354 | +0.00(+0.00%) |
Apr 03, 2007 | 7.569 | 7.569 | 7.569 | 7.569 | 1,732 | +0.02(+0.32%) |
Apr 02, 2007 | 7.482 | 7.545 | 7.454 | 7.545 | 1,766 | -0.16(-2.05%) |
Mar 30, 2007 | 7.703 | 7.703 | 7.703 | 7.703 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 7.449 | 7.747 | 7.449 | 7.703 | 626 | +0.25(+3.41%) |
Mar 28, 2007 | 7.664 | 7.664 | 7.387 | 7.449 | 6,550 | -0.34(-4.31%) |
Mar 27, 2007 | 7.880 | 7.880 | 7.784 | 7.784 | 8,193 | -0.09(-1.16%) |
Mar 26, 2007 | 7.894 | 7.894 | 7.784 | 7.875 | 1,774 | +0.04(+0.55%) |
Mar 23, 2007 | 7.784 | 7.894 | 7.664 | 7.832 | 3,525 | +0.05(+0.62%) |
Mar 22, 2007 | 7.664 | 7.799 | 7.281 | 7.784 | 6,646 | -0.03(-0.43%) |
Mar 21, 2007 | 7.818 | 7.818 | 7.818 | 7.818 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 7.784 | 7.856 | 7.784 | 7.818 | 835 | -0.09(-1.09%) |
Mar 19, 2007 | 7.904 | 7.904 | 7.904 | 7.904 | 208 | +0.29(+3.77%) |
Mar 16, 2007 | 7.617 | 7.617 | 7.617 | 7.617 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 7.617 | 7.617 | 7.617 | 7.617 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 7.617 | 7.617 | 7.617 | 7.617 | 208 | +0.10(+1.34%) |
Mar 13, 2007 | 7.516 | 7.516 | 7.511 | 7.516 | 626 | +0.00(+0.00%) |
Mar 12, 2007 | 7.545 | 7.664 | 7.516 | 7.516 | 4,388 | -0.03(-0.38%) |
Mar 09, 2007 | 7.545 | 7.545 | 7.545 | 7.545 | 246 | -0.07(-0.88%) |
Mar 08, 2007 | 7.664 | 7.664 | 7.612 | 7.612 | 1,212 | +0.01(+0.13%) |
Mar 07, 2007 | 7.540 | 7.664 | 7.527 | 7.602 | 4,488 | +0.08(+1.08%) |
Mar 06, 2007 | 7.545 | 7.545 | 7.521 | 7.521 | 987 | +0.00(+0.06%) |
Mar 05, 2007 | 7.516 | 7.516 | 7.516 | 7.516 | 1,043 | -0.27(-3.45%) |
Mar 02, 2007 | 7.545 | 7.784 | 7.492 | 7.784 | 5,392 | +0.12(+1.56%) |